Hot Features
프리미엄
Envipco Holdings NV (ENVI)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.46428571429 | 5.6 | 5.7 | 5.3 | 22540 | 5.51202229 | DE |
| 4 | -0.2 | -3.6036036036 | 5.55 | 5.9 | 5.3 | 13538 | 5.53464978 | DE |
| 12 | 0.45 | 9.18367346939 | 4.9 | 5.9 | 4.4 | 14179 | 5.19012215 | DE |
| 26 | -0.5 | -8.54700854701 | 5.85 | 6 | 4.4 | 12563 | 5.28643247 | DE |
| 52 | 2.19 | 69.3037974684 | 3.16 | 6.7 | 3.06 | 19149 | 5.40859158 | DE |
| 156 | 2.1895 | 69.2770131308 | 3.1605 | 6.7 | 1.93 | 9880 | 4.48801056 | DE |
| 260 | -5.15 | -49.0476190476 | 10.5 | 23 | 1.4 | 7560 | 4.422594 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5.35 | 0.05 | 0.94 | 5.3 | 5.45 | 5.3 | 15377 |
| 1737048600 | 5.3 | -0.15 | -2.75 | 5.5 | 5.6 | 5.3 | 22823 |
| 1736962200 | 5.45 | 0 | 0.00 | 5.4 | 5.6 | 5.4 | 25063 |
| 1736875800 | 5.45 | -0.25 | -4.39 | 5.7 | 5.7 | 5.45 | 14886 |
| 1736789400 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.5 | 8558 |
| 1736530200 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7 | 5.6 | 41369 |
| 1736443800 | 5.6 | -0.1 | -1.75 | 5.55 | 5.7 | 5.55 | 14941 |
| 1736357400 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 2871 |
| 1736271000 | 5.55 | -0.05 | -0.89 | 5.6 | 5.7 | 5.45 | 13265 |
| 1736184600 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.45 | 7494 |
| 1735925400 | 5.6 | -0.05 | -0.88 | 5.7 | 5.7 | 5.5 | 13352 |
| 1735839000 | 5.65 | 0.2 | 3.67 | 5.4 | 5.9 | 5.4 | 31961 |
| 1735666200 | 5.45 | 0.1 | 1.87 | 5.5 | 5.5 | 5.3 | 4439 |
| 1735579800 | 5.35 | -0.15 | -2.73 | 5.45 | 5.5 | 5.35 | 11268 |
| 1735320600 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.4 | 9889 |
| 1735061400 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 122 |
| 1734975000 | 5.3 | -0.25 | -4.50 | 5.5 | 5.5 | 5.3 | 5786 |
| 1734715800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.35 | 2066 |
| 1734629400 | 5.55 | 0.15 | 2.78 | 5.4 | 5.55 | 5.4 | 12005 |
| 1734543000 | 5.4 | 0 | 0.00 | 5.4 | 5.5 | 5.35 | 6453 |
| 1734456600 | 5.4 | -0.05 | -0.92 | 5.55 | 5.55 | 5.35 | 3863 |
| 1734370200 | 5.45 | 0.1 | 1.87 | 5.5 | 5.5 | 5.4 | 11132 |
| 1734111000 | 5.35 | -0.15 | -2.73 | 5.35 | 5.45 | 5.35 | 2058 |
| 1734024600 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 7444 |
| 1733938200 | 5.25 | -0.1 | -1.87 | 5.3 | 5.35 | 5.25 | 6497 |
| 1733851800 | 5.35 | -0.1 | -1.83 | 5.5 | 5.5 | 5.3 | 8405 |
| 1733765400 | 5.45 | 0.1 | 1.87 | 5.5 | 5.55 | 5.3 | 30986 |
| 1733506200 | 5.35 | 0.05 | 0.94 | 5.4 | 5.5 | 5.3 | 17330 |
| 1733419800 | 5.3 | 0 | 0.00 | 5.35 | 5.5 | 5.25 | 19288 |
| 1733333400 | 5.3 | 0.1 | 1.92 | 5.2 | 5.4 | 5.2 | 14833 |
| 1733247000 | 5.2 | 0.1 | 1.96 | 5 | 5.2 | 4.98 | 14537 |
| 1733160600 | 5.1 | 0.05 | 0.99 | 5.1 | 5.1 | 5 | 3674 |
| 1732901400 | 5.05 | 0.23 | 4.77 | 4.94 | 5.05 | 4.76 | 65890 |
| 1732815000 | 4.82 | 0.06 | 1.26 | 4.82 | 4.9 | 4.72 | 7488 |
| 1732728600 | 4.76 | -0.24 | -4.80 | 4.84 | 4.9 | 4.76 | 6380 |
| 1732642200 | 5 | -0.05 | -0.99 | 5.1 | 5.15 | 4.82 | 7831 |
| 1732555800 | 5.05 | 0.43 | 9.31 | 4.68 | 5.1 | 4.68 | 64896 |
| 1732296600 | 4.62 | -0.16 | -3.35 | 4.7 | 4.7 | 4.5599999 | 5827 |
| 1732210200 | 4.78 | 0.06 | 1.27 | 4.88 | 4.88 | 4.4 | 29139 |
| 1732123800 | 4.72 | -0.16 | -3.28 | 4.9 | 4.9 | 4.7 | 11367 |
| 1732037400 | 4.88 | -0.02 | -0.41 | 4.8 | 4.88 | 4.72 | 4552 |
| 1731951000 | 4.9 | 0.22 | 4.70 | 4.9 | 4.9 | 4.68 | 15077 |
| 1731691800 | 4.68 | -0.2 | -4.10 | 4.84 | 4.9 | 4.64 | 15658 |
| 1731605400 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.82 | 3770 |
| 1731519000 | 4.9 | 0 | 0.00 | 4.88 | 4.9 | 4.8 | 7149 |
| 1731432600 | 4.9 | -0.04 | -0.81 | 5 | 5 | 4.86 | 3921 |
| 1731346200 | 4.94 | -0.06 | -1.20 | 4.92 | 5 | 4.92 | 3388 |
| 1731087000 | 5 | 0 | 0.00 | 5.05 | 5.05 | 4.94 | 2506 |
| 1731000600 | 5 | 0.1 | 2.04 | 4.96 | 5.1 | 4.86 | 7616 |
| 1730914200 | 4.9 | -0.06 | -1.21 | 4.9 | 4.94 | 4.84 | 9810 |
| 1730827800 | 4.96 | -0.04 | -0.80 | 4.94 | 5 | 4.9 | 17863 |
| 1730741400 | 5 | -0.1 | -1.96 | 4.92 | 5.1 | 4.92 | 5947 |
| 1730482200 | 5.1 | 0.14 | 2.82 | 4.98 | 5.15 | 4.86 | 44051 |
| 1730395800 | 4.96 | 0.04 | 0.81 | 4.92 | 4.96 | 4.86 | 4231 |
| 1730309400 | 4.92 | 0.12 | 2.50 | 4.88 | 4.92 | 4.74 | 7365 |
| 1730223000 | 4.8 | -0.02 | -0.41 | 4.84 | 4.94 | 4.74 | 27933 |
| 1730136600 | 4.82 | -0.04 | -0.82 | 4.84 | 4.96 | 4.7 | 36688 |
| 1729873800 | 4.86 | -0.04 | -0.82 | 4.9 | 4.94 | 4.8 | 3199 |
| 1729787400 | 4.9 | -0.02 | -0.41 | 4.8 | 4.98 | 4.8 | 12600 |
| 1729701000 | 4.92 | -0.18 | -3.53 | 5.1 | 5.15 | 4.68 | 45184 |
| 1729614600 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 3123 |
| 1729528200 | 5.1 | 0 | 0.00 | 5.1 | 5.2 | 5.05 | 4058 |
